Church & Dwight Company (NY: CHD )

83.02 USD +0.46 (+0.56%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 43.26 43.35 42.76 43.04 1,922,218 -0.19(-0.44%)
Oct 29, 2015 43.51 43.87 43.19 43.24 1,589,508 -0.51(-1.17%)
Oct 28, 2015 43.44 43.75 43.22 43.74 1,055,066 +0.45(+1.05%)
Oct 27, 2015 43.59 43.82 43.16 43.29 1,576,264 -0.31(-0.70%)
Oct 26, 2015 43.80 43.99 43.58 43.60 1,260,074 -0.31(-0.71%)
Oct 23, 2015 44.45 44.69 43.83 43.90 1,697,252 -0.42(-0.95%)
Oct 22, 2015 44.19 44.44 44.00 44.33 1,093,906 +0.42(+0.96%)
Oct 21, 2015 44.22 44.37 43.86 43.90 539,026 -0.15(-0.33%)
Oct 20, 2015 44.15 44.26 43.93 44.05 617,866 -0.06(-0.12%)
Oct 19, 2015 44.13 44.36 44.00 44.10 1,219,456 -0.08(-0.18%)
Oct 16, 2015 43.85 44.23 43.78 44.19 550,578 +0.43(+0.97%)
Oct 15, 2015 43.74 43.88 43.49 43.76 625,192 +0.28(+0.64%)
Oct 14, 2015 43.99 44.10 43.42 43.48 742,106 -0.49(-1.10%)
Oct 13, 2015 44.00 44.30 43.87 43.97 997,978 -0.19(-0.42%)
Oct 12, 2015 43.88 44.26 43.83 44.15 1,629,892 +0.34(+0.78%)
Oct 09, 2015 43.58 43.92 43.51 43.81 771,966 +0.28(+0.65%)
Oct 08, 2015 43.17 43.54 43.04 43.53 1,140,332 +0.28(+0.64%)
Oct 07, 2015 42.95 43.35 42.71 43.25 2,063,042 +0.47(+1.10%)
Oct 06, 2015 43.17 43.17 42.72 42.78 1,397,280 -0.42(-0.96%)
Oct 05, 2015 42.90 43.28 42.71 43.20 3,177,300 +0.63(+1.48%)
Oct 02, 2015 41.62 42.56 41.61 42.56 1,403,716 +0.66(+1.59%)
Oct 01, 2015 42.00 42.10 41.60 41.90 2,268,274 -0.05(-0.12%)
Sep 30, 2015 42.58 43.00 41.90 41.95 3,490,166 -0.31(-0.75%)
Sep 29, 2015 42.20 42.40 42.03 42.26 1,254,880 +0.04(+0.11%)
Sep 28, 2015 42.63 42.91 42.12 42.22 1,050,782 -0.59(-1.39%)
Sep 25, 2015 42.76 43.22 42.53 42.81 1,278,246 +0.43(+1.01%)
Sep 24, 2015 41.90 42.43 41.76 42.38 1,787,458 +0.33(+0.80%)
Sep 23, 2015 42.09 42.23 41.87 42.05 709,306 +0.05(+0.13%)
Sep 22, 2015 42.00 42.27 41.76 41.99 985,300 -0.41(-0.96%)
Sep 21, 2015 42.22 42.49 42.05 42.40 673,684 +0.46(+1.08%)
Sep 18, 2015 42.12 42.33 41.86 41.95 2,013,832 -0.47(-1.12%)
Sep 17, 2015 42.30 42.81 42.19 42.42 1,213,824 +0.18(+0.44%)
Sep 16, 2015 42.12 42.31 42.01 42.24 1,542,280 +0.12(+0.27%)
Sep 15, 2015 41.80 42.25 41.71 42.12 984,506 +0.40(+0.97%)
Sep 14, 2015 42.06 42.09 41.58 41.72 1,134,856 -0.33(-0.78%)
Sep 11, 2015 41.63 42.21 41.51 42.04 2,117,982 -0.45(-1.06%)
Sep 10, 2015 42.50 42.88 42.34 42.49 934,436 -0.12(-0.28%)
Sep 09, 2015 43.50 43.66 42.53 42.62 1,030,268 -0.64(-1.48%)
Sep 08, 2015 43.01 43.27 42.65 43.26 1,202,522 +0.79(+1.86%)
Sep 04, 2015 42.53 42.47 42.47 42.47 2,170,000 -0.55(-1.28%)
Sep 03, 2015 42.60 43.15 42.45 43.01 839,552 +0.59(+1.39%)
Sep 02, 2015 42.24 42.51 42.04 42.42 1,556,958 +0.46(+1.11%)
Sep 01, 2015 42.49 42.70 41.83 41.96 1,407,162 -1.18(-2.74%)
Aug 31, 2015 43.28 43.49 42.76 43.14 2,001,362 -0.28(-0.66%)
Aug 28, 2015 43.19 43.54 42.83 43.42 1,961,206 +0.15(+0.36%)
Aug 27, 2015 42.92 43.29 42.46 43.27 1,399,976 +0.78(+1.82%)
Aug 26, 2015 42.27 42.60 41.41 42.49 1,377,546 +1.02(+2.46%)
Aug 25, 2015 43.37 43.50 41.45 41.47 1,695,864 -1.02(-2.39%)
Aug 24, 2015 41.37 43.08 41.05 42.49 3,031,990 -0.86(-1.98%)
Aug 21, 2015 44.10 44.25 43.35 43.35 1,066,434 -0.98(-2.20%)
Aug 20, 2015 44.57 44.74 44.30 44.33 910,434 -0.55(-1.23%)
Aug 19, 2015 45.08 45.08 44.69 44.88 948,292 -0.41(-0.91%)
Aug 18, 2015 45.23 45.37 44.95 45.28 940,322 +0.12(+0.28%)
Aug 17, 2015 44.74 45.16 44.45 45.16 1,109,732 +0.33(+0.75%)
Aug 14, 2015 44.66 44.84 44.50 44.83 545,852 +0.20(+0.44%)
Aug 13, 2015 44.51 44.78 44.40 44.63 636,106 +0.09(+0.19%)
Aug 12, 2015 43.90 44.54 43.67 44.54 1,380,180 +0.33(+0.75%)
Aug 11, 2015 44.31 44.46 44.10 44.22 1,013,390 -0.38(-0.84%)
Aug 10, 2015 44.65 44.88 44.47 44.59 772,054 +0.07(+0.16%)
Aug 07, 2015 44.42 44.53 44.26 44.52 1,452,136 -0.15(-0.35%)
Aug 06, 2015 44.90 44.99 44.33 44.67 1,115,218 -0.07(-0.16%)
Aug 05, 2015 44.14 45.02 44.03 44.74 1,860,138 +0.74(+1.68%)
Aug 04, 2015 43.89 44.24 43.71 44.01 1,263,384 +0.31(+0.71%)
Aug 03, 2015 43.17 43.71 43.15 43.70 1,278,282 +0.53(+1.23%)
Jul 31, 2015 43.50 43.52 43.12 43.17 1,064,708 -0.22(-0.52%)
Jul 30, 2015 43.10 43.40 42.74 43.39 748,960 +0.23(+0.53%)
Jul 29, 2015 42.71 43.20 42.71 43.16 739,240 +0.40(+0.95%)
Jul 28, 2015 42.40 42.78 42.32 42.76 877,546 +0.45(+1.05%)
Jul 27, 2015 42.10 42.32 41.97 42.31 642,428 +0.07(+0.15%)
Jul 24, 2015 42.40 42.55 42.20 42.24 745,218 -0.15(-0.34%)
Jul 23, 2015 42.63 42.72 42.33 42.39 683,048 -0.17(-0.39%)
Jul 22, 2015 42.30 42.59 42.24 42.55 908,380 +0.19(+0.46%)
Jul 21, 2015 42.74 42.78 42.30 42.36 1,208,352 -0.49(-1.14%)
Jul 20, 2015 42.50 42.87 42.46 42.85 662,792 +0.36(+0.86%)
Jul 17, 2015 42.87 42.87 42.44 42.49 868,096 -0.42(-0.98%)
Jul 16, 2015 42.58 42.98 42.53 42.90 1,397,038 +0.50(+1.19%)
Jul 15, 2015 42.47 42.62 42.31 42.40 862,054 -0.01(-0.02%)
Jul 14, 2015 42.50 42.62 42.24 42.41 806,360 -0.03(-0.06%)
Jul 13, 2015 42.42 42.56 42.22 42.44 877,284 +0.38(+0.90%)
Jul 10, 2015 41.88 42.10 41.83 42.05 909,120 +0.46(+1.12%)
Jul 09, 2015 42.00 42.20 41.55 41.59 1,042,968 -0.20(-0.48%)
Jul 08, 2015 41.51 41.92 41.51 41.79 1,244,508 +0.01(+0.04%)
Jul 07, 2015 40.91 41.80 40.77 41.78 1,145,560 +0.87(+2.13%)
Jul 06, 2015 40.88 41.14 40.69 40.90 3,502,632 -0.16(-0.38%)
Jul 02, 2015 41.37 41.06 41.06 41.06 2,711,600 -0.31(-0.75%)
Jul 01, 2015 40.72 41.39 40.61 41.37 1,569,930 +0.80(+1.98%)
Jun 30, 2015 40.81 40.94 40.49 40.56 1,222,386 +0.04(+0.11%)
Jun 29, 2015 41.27 41.33 40.48 40.52 1,360,536 -0.89(-2.15%)
Jun 26, 2015 41.50 41.50 41.27 41.41 1,339,208 +0.01(+0.01%)
Jun 25, 2015 41.38 41.46 41.21 41.40 666,454 +0.08(+0.21%)
Jun 24, 2015 41.66 41.66 41.24 41.32 828,190 -0.32(-0.77%)
Jun 23, 2015 41.92 42.02 41.62 41.64 1,328,306 -0.28(-0.66%)
Jun 22, 2015 41.90 42.08 41.79 41.92 666,442 +0.12(+0.29%)
Jun 19, 2015 41.90 41.93 41.69 41.79 1,288,404 +0.01(+0.02%)
Jun 18, 2015 41.65 42.05 41.65 41.78 1,138,708 +0.19(+0.46%)
Jun 17, 2015 41.54 41.72 41.46 41.60 859,754 +0.19(+0.47%)
Jun 16, 2015 41.28 41.57 41.17 41.40 1,372,688 +0.24(+0.57%)
Jun 15, 2015 41.47 41.49 41.10 41.17 1,061,312 -0.50(-1.20%)
Jun 12, 2015 41.91 41.91 41.54 41.67 747,348 -0.29(-0.70%)
Jun 11, 2015 41.80 41.97 41.67 41.96 985,928 +0.16(+0.38%)
Jun 10, 2015 41.65 41.88 41.55 41.80 786,602 +0.26(+0.63%)
Jun 09, 2015 41.25 41.74 41.22 41.54 958,090 +0.24(+0.58%)
Jun 08, 2015 41.27 41.43 41.04 41.30 1,180,494 -0.01(-0.01%)
Jun 05, 2015 41.54 41.67 41.20 41.30 1,023,044 -0.35(-0.83%)
Jun 04, 2015 41.95 42.26 41.64 41.65 823,946 -0.53(-1.27%)
Jun 03, 2015 42.13 42.22 42.13 42.19 775,068 +0.23(+0.56%)
Jun 02, 2015 42.11 42.15 41.83 41.95 1,018,372 -0.32(-0.76%)
Jun 01, 2015 42.01 42.37 41.71 42.27 1,071,178 +0.28(+0.68%)
May 29, 2015 42.25 42.27 41.88 41.99 1,567,882 -0.28(-0.66%)
May 28, 2015 42.08 42.32 42.07 42.26 886,534 +0.09(+0.21%)
May 27, 2015 42.10 42.26 41.90 42.17 1,049,074 +0.12(+0.29%)
May 26, 2015 42.14 42.15 41.92 42.05 1,103,532 -0.17(-0.39%)
May 22, 2015 42.26 42.22 42.22 42.22 988,400 -0.09(-0.22%)
May 21, 2015 42.33 42.49 42.24 42.31 568,802 -0.12(-0.28%)
May 20, 2015 42.28 42.58 42.17 42.44 955,236 +0.10(+0.22%)
May 19, 2015 42.07 42.35 41.92 42.34 950,676 +0.26(+0.63%)
May 18, 2015 41.65 42.17 41.65 42.08 732,402 +0.27(+0.63%)
May 15, 2015 41.72 41.83 41.59 41.81 819,986 +0.08(+0.19%)
May 14, 2015 41.49 41.83 41.38 41.73 1,177,472 +0.33(+0.80%)
May 13, 2015 41.85 41.89 41.31 41.40 1,477,288 -0.28(-0.68%)
May 12, 2015 41.63 41.86 41.31 41.69 1,141,192 -0.07(-0.17%)
May 11, 2015 41.53 41.77 41.46 41.76 1,947,454 +0.14(+0.34%)
May 08, 2015 41.69 41.77 41.46 41.62 1,376,702 +0.29(+0.70%)
May 07, 2015 40.83 41.50 40.50 41.33 1,710,566 +0.44(+1.06%)
May 06, 2015 40.88 41.05 40.59 40.89 1,343,334 +0.06(+0.15%)
May 05, 2015 41.26 41.45 40.76 40.83 663,772 -0.32(-0.79%)
May 04, 2015 41.15 41.38 41.04 41.15 816,368 +0.19(+0.46%)
May 01, 2015 40.59 41.10 40.56 40.97 1,068,896 +0.38(+0.94%)
Apr 30, 2015 41.21 41.42 40.41 40.58 1,537,602 -0.72(-1.74%)
Apr 29, 2015 41.51 41.84 41.12 41.30 1,052,116 -0.45(-1.09%)
Apr 28, 2015 41.83 41.99 41.53 41.76 982,196 +0.01(+0.02%)
Apr 27, 2015 42.12 42.20 41.60 41.75 1,112,568 -0.22(-0.54%)
Apr 24, 2015 41.99 42.08 41.90 41.97 1,248,794 +0.06(+0.14%)
Apr 23, 2015 41.73 42.03 41.52 41.92 2,069,690 +0.04(+0.10%)
Apr 22, 2015 42.02 42.07 41.82 41.88 2,567,464 -0.16(-0.38%)
Apr 21, 2015 42.25 42.56 41.99 42.03 1,751,242 -0.12(-0.27%)
Apr 20, 2015 42.39 42.59 42.06 42.15 1,659,522 -0.38(-0.89%)
Apr 17, 2015 42.71 42.85 42.31 42.53 1,120,652 -0.35(-0.80%)
Apr 16, 2015 42.94 43.15 42.67 42.88 990,660 +0.01(+0.02%)
Apr 15, 2015 43.39 43.62 42.83 42.87 1,015,156 -0.42(-0.97%)
Apr 14, 2015 42.84 43.40 42.79 43.28 1,497,694 +0.47(+1.11%)
Apr 13, 2015 42.85 42.97 42.81 42.81 990,014 -0.14(-0.33%)
Apr 10, 2015 42.97 43.24 42.80 42.95 730,746 -0.01(-0.03%)
Apr 09, 2015 42.81 43.11 42.50 42.97 1,567,168 -0.03(-0.06%)
Apr 08, 2015 42.78 43.19 42.76 42.99 895,358 +0.21(+0.50%)
Apr 07, 2015 43.15 43.27 42.75 42.78 908,138 -0.34(-0.80%)
Apr 06, 2015 42.72 43.27 42.65 43.12 1,787,150 +0.24(+0.55%)
Apr 02, 2015 42.76 42.88 42.88 42.88 1,653,600 +0.18(+0.43%)
Apr 01, 2015 42.70 42.73 42.17 42.70 1,215,160 -0.01(-0.02%)
Mar 31, 2015 42.92 43.08 42.70 42.71 1,186,218 -0.26(-0.59%)
Mar 30, 2015 42.68 43.15 42.56 42.97 861,924 +0.48(+1.13%)
Mar 27, 2015 42.08 42.53 42.08 42.49 940,004 +0.39(+0.91%)
Mar 26, 2015 42.29 42.42 42.00 42.10 1,899,286 -0.40(-0.93%)
Mar 25, 2015 42.91 43.08 42.47 42.49 1,161,176 -0.26(-0.61%)
Mar 24, 2015 43.15 43.28 42.74 42.76 1,547,742 -0.33(-0.78%)
Mar 23, 2015 43.10 43.33 43.04 43.09 860,772 +0.02(+0.05%)
Mar 20, 2015 42.90 43.12 42.67 43.07 2,444,634 +0.40(+0.94%)
Mar 19, 2015 42.59 42.78 42.54 42.67 581,808 +0.01(+0.02%)
Mar 18, 2015 42.53 42.84 42.03 42.66 1,422,736 +0.15(+0.36%)
Mar 17, 2015 42.50 42.63 42.28 42.51 1,184,826 -0.24(-0.57%)
Mar 16, 2015 42.36 42.83 42.35 42.75 1,236,670 +0.57(+1.35%)
Mar 13, 2015 42.39 42.39 41.88 42.18 821,528 -0.28(-0.66%)
Mar 12, 2015 42.12 42.50 42.02 42.46 1,092,714 +0.44(+1.05%)
Mar 11, 2015 41.76 42.04 41.58 42.02 2,071,144 +0.22(+0.51%)
Mar 10, 2015 42.15 42.27 41.79 41.80 1,273,578 -0.53(-1.25%)
Mar 09, 2015 42.06 42.50 41.90 42.33 1,024,724 +0.45(+1.07%)
Mar 06, 2015 42.43 42.51 41.77 41.88 1,772,634 -0.75(-1.75%)
Mar 05, 2015 42.60 42.69 42.26 42.63 741,858 +0.19(+0.44%)
Mar 04, 2015 42.74 42.74 42.39 42.45 928,906 -0.30(-0.70%)
Mar 03, 2015 42.77 42.86 42.45 42.74 1,322,602 -0.03(-0.06%)
Mar 02, 2015 42.62 42.90 42.62 42.77 905,054 +0.20(+0.47%)
Feb 27, 2015 42.72 42.88 42.54 42.57 1,094,406 -0.15(-0.36%)
Feb 26, 2015 42.76 42.90 42.63 42.72 1,221,462 -0.04(-0.09%)
Feb 25, 2015 43.19 43.25 42.65 42.76 1,252,850 -0.31(-0.71%)
Feb 24, 2015 42.93 43.10 42.73 43.07 1,497,876 +0.12(+0.28%)
Feb 23, 2015 42.69 43.28 42.55 42.95 1,335,830 +0.27(+0.62%)
Feb 20, 2015 42.05 42.78 42.01 42.69 1,251,704 +0.58(+1.37%)
Feb 19, 2015 42.38 42.41 41.95 42.11 2,274,740 -0.27(-0.65%)
Feb 18, 2015 42.10 42.45 42.01 42.38 1,217,570 +0.22(+0.53%)
Feb 17, 2015 42.08 42.39 41.90 42.16 1,628,898 +0.15(+0.35%)
Feb 13, 2015 41.68 42.01 42.01 42.01 1,928,000 +0.33(+0.80%)
Feb 12, 2015 41.78 41.85 41.58 41.68 1,227,112 +0.05(+0.13%)
Feb 11, 2015 41.55 41.78 41.32 41.62 1,109,938 +0.18(+0.43%)
Feb 10, 2015 41.12 41.49 40.95 41.45 801,334 +0.54(+1.31%)
Feb 09, 2015 40.97 40.99 40.67 40.91 983,878 -0.07(-0.17%)
Feb 06, 2015 41.49 41.50 40.83 40.98 1,093,962 -0.64(-1.53%)
Feb 05, 2015 41.85 41.86 41.28 41.62 1,471,724 -0.18(-0.44%)
Feb 04, 2015 41.60 41.89 41.42 41.80 2,060,904 +0.45(+1.10%)
Feb 03, 2015 40.75 41.38 40.46 41.35 2,438,894 +0.31(+0.74%)
Feb 02, 2015 40.62 41.04 40.08 41.04 3,039,720 +0.58(+1.43%)
Jan 30, 2015 41.03 41.14 40.46 40.46 1,518,944 -0.88(-2.12%)
Jan 29, 2015 41.01 41.36 40.81 41.33 1,094,142 +0.53(+1.30%)
Jan 28, 2015 41.19 41.35 40.76 40.80 1,243,670 -0.20(-0.50%)
Jan 27, 2015 40.97 41.17 40.66 41.01 875,418 -0.37(-0.88%)
Jan 26, 2015 41.05 41.38 40.95 41.38 1,644,166 +0.38(+0.93%)
Jan 23, 2015 41.58 41.65 40.95 40.99 1,165,846 -0.70(-1.68%)
Jan 22, 2015 41.24 41.70 40.80 41.70 1,434,924 +0.55(+1.34%)
Jan 21, 2015 40.99 41.17 40.61 41.15 1,357,820 -0.10(-0.24%)
Jan 20, 2015 41.24 41.35 40.83 41.24 1,380,700 +0.08(+0.18%)
Jan 16, 2015 40.42 41.20 40.35 41.17 1,350,744 +0.76(+1.88%)
Jan 15, 2015 40.31 40.57 40.10 40.41 1,214,704 +0.33(+0.81%)
Jan 14, 2015 39.53 40.18 39.48 40.08 1,205,336 +0.25(+0.63%)
Jan 13, 2015 39.99 40.34 39.55 39.83 1,263,982 +0.09(+0.23%)
Jan 12, 2015 39.87 40.12 39.60 39.74 973,610 -0.12(-0.29%)
Jan 09, 2015 40.00 40.13 39.68 39.86 1,985,376 -0.13(-0.33%)
Jan 08, 2015 39.45 40.11 39.35 39.99 1,665,602 +0.78(+1.98%)
Jan 07, 2015 39.00 39.23 38.70 39.22 1,085,264 +0.44(+1.12%)
Jan 06, 2015 39.25 39.35 38.72 38.78 1,400,354 -0.33(-0.83%)
Jan 05, 2015 39.35 39.59 39.03 39.10 1,110,956 -0.44(-1.11%)
Jan 02, 2015 39.46 39.60 39.22 39.54 1,077,592 +0.14(+0.36%)
Dec 31, 2014 39.79 39.40 39.40 39.40 1,880,800 -0.42(-1.04%)
Dec 30, 2014 39.99 40.23 39.81 39.82 736,880 -0.23(-0.57%)
Dec 29, 2014 40.03 40.31 40.01 40.05 623,348 -0.04(-0.10%)
Dec 26, 2014 40.28 40.37 40.06 40.09 498,398 +0.01(+0.02%)
Dec 24, 2014 40.10 40.08 40.08 40.08 899,600 -0.18(-0.46%)
Dec 23, 2014 40.01 40.37 39.70 40.26 1,697,988 +0.92(+2.35%)
Dec 22, 2014 39.19 39.53 39.08 39.34 955,672 +0.12(+0.29%)
Dec 19, 2014 39.19 39.44 39.09 39.22 2,121,454 +0.03(+0.09%)
Dec 18, 2014 38.83 39.21 38.58 39.19 1,107,422 +0.65(+1.69%)
Dec 17, 2014 37.97 38.63 37.69 38.54 1,626,984 +0.62(+1.65%)
Dec 16, 2014 37.72 38.39 37.42 37.92 1,587,890 -0.05(-0.13%)
Dec 15, 2014 38.13 38.47 37.76 37.97 1,199,776 -0.03(-0.09%)
Dec 12, 2014 38.22 38.65 37.98 38.00 1,195,594 -0.40(-1.04%)
Dec 11, 2014 38.30 38.70 38.20 38.40 1,228,006 +0.02(+0.04%)
Dec 10, 2014 38.74 38.83 38.38 38.38 923,424 -0.23(-0.58%)
Dec 09, 2014 38.46 38.69 38.22 38.61 1,037,352 -0.11(-0.28%)
Dec 08, 2014 38.54 38.94 38.33 38.72 1,489,060 +0.30(+0.78%)
Dec 05, 2014 38.15 38.45 38.01 38.42 1,126,182 +0.26(+0.68%)
Dec 04, 2014 37.89 38.17 37.74 38.16 1,527,202 +0.33(+0.86%)
Dec 03, 2014 37.92 37.98 37.60 37.83 1,003,694 -0.03(-0.09%)
Dec 02, 2014 38.00 38.16 37.74 37.87 1,097,180 -0.13(-0.34%)
Dec 01, 2014 38.12 38.42 37.95 38.00 1,161,500 -0.35(-0.93%)
Nov 28, 2014 37.53 38.40 37.53 38.35 816,092 +0.90(+2.39%)
Nov 26, 2014 37.35 37.46 37.46 37.46 939,200 +0.13(+0.36%)
Nov 25, 2014 37.31 37.35 37.12 37.33 1,151,492 +0.07(+0.19%)
Nov 24, 2014 37.50 37.50 37.13 37.26 1,036,972 -0.00(-0.01%)
Nov 21, 2014 37.57 37.62 37.23 37.26 948,416 -0.05(-0.13%)
Nov 20, 2014 37.42 37.47 37.21 37.31 968,988 -0.22(-0.57%)
Nov 19, 2014 37.31 37.53 36.96 37.53 1,168,976 +0.41(+1.10%)
Nov 18, 2014 36.95 37.17 36.80 37.12 1,124,772 +0.17(+0.46%)
Nov 17, 2014 36.76 36.98 36.68 36.95 890,656 +0.18(+0.49%)
Nov 14, 2014 37.15 37.15 36.71 36.76 691,892 -0.37(-0.98%)
Nov 13, 2014 37.25 37.40 37.12 37.13 808,924 -0.04(-0.11%)
Nov 12, 2014 37.04 37.17 36.89 37.17 864,516 +0.12(+0.34%)
Nov 11, 2014 36.84 37.20 36.70 37.04 908,580 +0.30(+0.83%)
Nov 10, 2014 36.75 36.94 36.55 36.74 1,080,720 +0.11(+0.29%)
Nov 07, 2014 36.51 36.70 36.26 36.63 1,100,976 +0.11(+0.31%)
Nov 06, 2014 36.62 36.81 36.50 36.52 1,452,090 -0.10(-0.27%)
Nov 05, 2014 36.97 36.97 36.46 36.62 1,527,858 -0.16(-0.42%)
Nov 04, 2014 36.12 36.81 35.97 36.78 1,523,890 +0.72(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.